726 lines
34 KiB
CSV
726 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,210300,192174055,3525,3525,3525,3525,579
|
|
20250204,210200,192174055,3525,3525,3525,3525,0
|
|
20250204,210100,192174055,3525,3525,3525,3525,0
|
|
20250204,210000,192174055,3525,3525,3525,3525,0
|
|
20250204,205900,192174055,3525,3525,3525,3525,0
|
|
20250204,205800,192174055,3525,3525,3525,3525,0
|
|
20250204,205700,192174055,3525,3525,3525,3525,0
|
|
20250204,205600,192174055,3525,3525,3525,3525,0
|
|
20250204,205500,192174055,3525,3525,3525,3525,0
|
|
20250204,205400,192174055,3525,3525,3525,3525,0
|
|
20250204,205300,192174055,3525,3525,3525,3525,0
|
|
20250204,205200,192174055,3525,3525,3525,3525,0
|
|
20250204,205100,192174055,3525,3525,3525,3525,0
|
|
20250204,205000,192174055,3525,3525,3525,3525,0
|
|
20250204,204900,192174055,3525,3525,3525,3525,0
|
|
20250204,204800,192174055,3525,3525,3525,3525,0
|
|
20250204,204700,192174055,3525,3525,3525,3525,0
|
|
20250204,204600,192174055,3525,3525,3525,3525,0
|
|
20250204,204500,192174055,3525,3525,3525,3525,0
|
|
20250204,204400,192174055,3525,3525,3525,3525,0
|
|
20250204,204300,192174055,3525,3525,3525,3525,0
|
|
20250204,204200,192174055,3525,3525,3525,3525,0
|
|
20250204,204100,192174055,3525,3525,3525,3525,0
|
|
20250204,204000,192174055,3525,3525,3525,3525,0
|
|
20250204,203900,192174055,3525,3525,3525,3525,0
|
|
20250204,203800,192174055,3525,3525,3525,3525,0
|
|
20250204,203700,192174055,3525,3525,3525,3525,0
|
|
20250204,203600,192174055,3525,3525,3525,3525,0
|
|
20250204,203500,192174055,3525,3525,3525,3525,0
|
|
20250204,203400,192174055,3525,3525,3525,3525,0
|
|
20250204,203300,192174055,3525,3525,3525,3525,579
|
|
20250204,203200,192174055,3525,3525,3525,3525,0
|
|
20250204,203100,192174055,3525,3525,3525,3525,0
|
|
20250204,203000,192174055,3525,3525,3525,3525,0
|
|
20250204,202900,192174055,3525,3525,3525,3525,0
|
|
20250204,202800,192174055,3525,3525,3525,3525,0
|
|
20250204,202700,192174055,3525,3525,3525,3525,0
|
|
20250204,202600,192174055,3525,3525,3525,3525,0
|
|
20250204,202500,192174055,3525,3525,3525,3525,0
|
|
20250204,202400,192174055,3525,3525,3525,3525,0
|
|
20250204,202300,192174055,3525,3525,3525,3525,0
|
|
20250204,202200,192174055,3525,3525,3525,3525,0
|
|
20250204,202100,192174055,3525,3525,3525,3525,0
|
|
20250204,202000,192174055,3525,3525,3525,3525,0
|
|
20250204,201900,192174055,3525,3525,3525,3525,0
|
|
20250204,201800,192174055,3525,3525,3525,3525,0
|
|
20250204,201700,192174055,3525,3525,3525,3525,0
|
|
20250204,201600,192174055,3525,3525,3525,3525,0
|
|
20250204,201500,192174055,3525,3525,3525,3525,0
|
|
20250204,201400,192174055,3525,3525,3525,3525,0
|
|
20250204,201300,192174055,3525,3525,3525,3525,0
|
|
20250204,201200,192174055,3525,3525,3525,3525,0
|
|
20250204,201100,192174055,3525,3525,3525,3525,0
|
|
20250204,201000,192174055,3525,3525,3525,3525,0
|
|
20250204,200900,192174055,3525,3525,3525,3525,0
|
|
20250204,200800,192174055,3525,3525,3525,3525,0
|
|
20250204,200700,192174055,3525,3525,3525,3525,0
|
|
20250204,200600,192174055,3525,3525,3525,3525,0
|
|
20250204,200500,192174055,3525,3525,3525,3525,0
|
|
20250204,200400,192174055,3525,3525,3525,3525,0
|
|
20250204,200300,192174055,3525,3525,3525,3525,579
|
|
20250204,200200,192174055,3525,3525,3525,3525,0
|
|
20250204,200100,192174055,3525,3525,3525,3525,0
|
|
20250204,200000,192174055,3525,3525,3525,3525,0
|
|
20250204,195900,192174055,3525,3525,3525,3525,0
|
|
20250204,195800,192174055,3525,3525,3525,3525,0
|
|
20250204,195700,192174055,3525,3525,3525,3525,0
|
|
20250204,195600,192174055,3525,3525,3525,3525,0
|
|
20250204,195500,192174055,3525,3525,3525,3525,0
|
|
20250204,195400,192174055,3525,3525,3525,3525,0
|
|
20250204,195300,192174055,3525,3525,3525,3525,0
|
|
20250204,195200,192174055,3525,3525,3525,3525,0
|
|
20250204,195100,192174055,3525,3525,3525,3525,0
|
|
20250204,195000,192174055,3525,3525,3525,3525,0
|
|
20250204,194900,192174055,3525,3525,3525,3525,0
|
|
20250204,194800,192174055,3525,3525,3525,3525,0
|
|
20250204,194700,192174055,3525,3525,3525,3525,0
|
|
20250204,194600,192174055,3525,3525,3525,3525,0
|
|
20250204,194500,192174055,3525,3525,3525,3525,0
|
|
20250204,194400,192174055,3525,3525,3525,3525,0
|
|
20250204,194300,192174055,3525,3525,3525,3525,0
|
|
20250204,194200,192174055,3525,3525,3525,3525,0
|
|
20250204,194100,192174055,3525,3525,3525,3525,0
|
|
20250204,194000,192174055,3525,3525,3525,3525,0
|
|
20250204,193900,192174055,3525,3525,3525,3525,0
|
|
20250204,193800,192174055,3525,3525,3525,3525,0
|
|
20250204,193700,192174055,3525,3525,3525,3525,0
|
|
20250204,193600,192174055,3525,3525,3525,3525,0
|
|
20250204,193500,192174055,3525,3525,3525,3525,0
|
|
20250204,193400,192174055,3525,3525,3525,3525,0
|
|
20250204,193300,192174055,3525,3525,3525,3525,579
|
|
20250204,193200,192174055,3525,3525,3525,3525,0
|
|
20250204,193100,192174055,3525,3525,3525,3525,0
|
|
20250204,193000,192174055,3525,3525,3525,3525,0
|
|
20250204,192900,192174055,3525,3525,3525,3525,0
|
|
20250204,192800,192174055,3525,3525,3525,3525,0
|
|
20250204,192700,192174055,3525,3525,3525,3525,0
|
|
20250204,192600,192174055,3525,3525,3525,3525,0
|
|
20250204,192500,192174055,3525,3525,3525,3525,0
|
|
20250204,192400,192174055,3525,3525,3525,3525,0
|
|
20250204,192300,192174055,3525,3525,3525,3525,0
|
|
20250204,192200,192174055,3525,3525,3525,3525,0
|
|
20250204,192100,192174055,3525,3525,3525,3525,0
|
|
20250204,192000,192174055,3525,3525,3525,3525,0
|
|
20250204,191900,192174055,3525,3525,3525,3525,0
|
|
20250204,191800,192174055,3525,3525,3525,3525,0
|
|
20250204,191700,192174055,3525,3525,3525,3525,0
|
|
20250204,191600,192174055,3525,3525,3525,3525,0
|
|
20250204,191500,192174055,3525,3525,3525,3525,0
|
|
20250204,191400,192174055,3525,3525,3525,3525,0
|
|
20250204,191300,192174055,3525,3525,3525,3525,0
|
|
20250204,191200,192174055,3525,3525,3525,3525,0
|
|
20250204,191100,192174055,3525,3525,3525,3525,0
|
|
20250204,191000,192174055,3525,3525,3525,3525,0
|
|
20250204,190900,192174055,3525,3525,3525,3525,0
|
|
20250204,190800,192174055,3525,3525,3525,3525,0
|
|
20250204,190700,192174055,3525,3525,3525,3525,0
|
|
20250204,190600,192174055,3525,3525,3525,3525,0
|
|
20250204,190500,192174055,3525,3525,3525,3525,0
|
|
20250204,190400,192174055,3525,3525,3525,3525,0
|
|
20250204,190300,192174055,3525,3525,3525,3525,579
|
|
20250204,190200,192174055,3525,3525,3525,3525,0
|
|
20250204,190100,192174055,3525,3525,3525,3525,0
|
|
20250204,190000,192174055,3525,3525,3525,3525,0
|
|
20250204,185900,192174055,3525,3525,3525,3525,0
|
|
20250204,185800,192174055,3525,3525,3525,3525,0
|
|
20250204,185700,192174055,3525,3525,3525,3525,0
|
|
20250204,185600,192174055,3525,3525,3525,3525,0
|
|
20250204,185500,192174055,3525,3525,3525,3525,0
|
|
20250204,185400,192174055,3525,3525,3525,3525,0
|
|
20250204,185300,192174055,3525,3525,3525,3525,0
|
|
20250204,185200,192174055,3525,3525,3525,3525,0
|
|
20250204,185100,192174055,3525,3525,3525,3525,0
|
|
20250204,185000,192174055,3525,3525,3525,3525,0
|
|
20250204,184900,192174055,3525,3525,3525,3525,0
|
|
20250204,184800,192174055,3525,3525,3525,3525,0
|
|
20250204,184700,192174055,3525,3525,3525,3525,0
|
|
20250204,184600,192174055,3525,3525,3525,3525,0
|
|
20250204,184500,192174055,3525,3525,3525,3525,0
|
|
20250204,184400,192174055,3525,3525,3525,3525,0
|
|
20250204,184300,192174055,3525,3525,3525,3525,0
|
|
20250204,184200,192174055,3525,3525,3525,3525,0
|
|
20250204,184100,192174055,3525,3525,3525,3525,0
|
|
20250204,184000,192174055,3525,3525,3525,3525,0
|
|
20250204,183900,192174055,3525,3525,3525,3525,0
|
|
20250204,183800,192174055,3525,3525,3525,3525,0
|
|
20250204,183700,192174055,3525,3525,3525,3525,0
|
|
20250204,183600,192174055,3525,3525,3525,3525,0
|
|
20250204,183500,192174055,3525,3525,3525,3525,0
|
|
20250204,183400,192174055,3525,3525,3525,3525,0
|
|
20250204,183300,192174055,3525,3525,3525,3525,579
|
|
20250204,183200,192174055,3525,3525,3525,3525,0
|
|
20250204,183100,192174055,3525,3525,3525,3525,0
|
|
20250204,183000,192174055,3525,3525,3525,3525,0
|
|
20250204,182900,192174055,3525,3525,3525,3525,0
|
|
20250204,182800,192174055,3525,3525,3525,3525,0
|
|
20250204,182700,192174055,3525,3525,3525,3525,0
|
|
20250204,182600,192174055,3525,3525,3525,3525,0
|
|
20250204,182500,192174055,3525,3525,3525,3525,0
|
|
20250204,182400,192174055,3525,3525,3525,3525,0
|
|
20250204,182300,192174055,3525,3525,3525,3525,0
|
|
20250204,182200,192174055,3525,3525,3525,3525,0
|
|
20250204,182100,192174055,3525,3525,3525,3525,0
|
|
20250204,182000,192174055,3525,3525,3525,3525,0
|
|
20250204,181900,192174055,3525,3525,3525,3525,0
|
|
20250204,181800,192174055,3525,3525,3525,3525,0
|
|
20250204,181700,192174055,3525,3525,3525,3525,0
|
|
20250204,181600,192174055,3525,3525,3525,3525,0
|
|
20250204,181500,192174055,3525,3525,3525,3525,0
|
|
20250204,181400,192174055,3525,3525,3525,3525,0
|
|
20250204,181300,192174055,3525,3525,3525,3525,0
|
|
20250204,181200,192174055,3525,3525,3525,3525,0
|
|
20250204,181100,192174055,3525,3525,3525,3525,0
|
|
20250204,181000,192174055,3525,3525,3525,3525,0
|
|
20250204,180900,192174055,3525,3525,3525,3525,0
|
|
20250204,180800,192174055,3525,3525,3525,3525,0
|
|
20250204,180700,192174055,3525,3525,3525,3525,0
|
|
20250204,180600,192174055,3525,3525,3525,3525,0
|
|
20250204,180500,192174055,3525,3525,3525,3525,0
|
|
20250204,180400,192174055,3525,3525,3525,3525,0
|
|
20250204,180300,192174055,3525,3525,3525,3525,579
|
|
20250204,180200,192174055,3525,3525,3525,3525,0
|
|
20250204,180100,192174055,3525,3525,3525,3525,0
|
|
20250204,180000,192174055,3525,3525,3525,3525,0
|
|
20250204,175900,192174055,3525,3525,3525,3525,0
|
|
20250204,175800,192174055,3525,3525,3525,3525,0
|
|
20250204,175700,192174055,3525,3525,3525,3525,0
|
|
20250204,175600,192174055,3525,3525,3525,3525,0
|
|
20250204,175500,192174055,3525,3525,3525,3525,0
|
|
20250204,175400,192174055,3525,3525,3525,3525,0
|
|
20250204,175300,192174055,3525,3525,3525,3525,0
|
|
20250204,175200,192174055,3525,3525,3525,3525,0
|
|
20250204,175100,192174055,3525,3525,3525,3525,0
|
|
20250204,175000,192174055,3525,3525,3525,3525,0
|
|
20250204,174900,192174055,3525,3525,3525,3525,0
|
|
20250204,174800,192174055,3525,3525,3525,3525,0
|
|
20250204,174700,192174055,3525,3525,3525,3525,0
|
|
20250204,174600,192174055,3525,3525,3525,3525,0
|
|
20250204,174500,192174055,3525,3525,3525,3525,0
|
|
20250204,174400,192174055,3525,3525,3525,3525,0
|
|
20250204,174300,192174055,3525,3525,3525,3525,0
|
|
20250204,174200,192174055,3525,3525,3525,3525,0
|
|
20250204,174100,192174055,3525,3525,3525,3525,0
|
|
20250204,174000,192174055,3525,3525,3525,3525,0
|
|
20250204,173900,192174055,3525,3525,3525,3525,0
|
|
20250204,173800,192174055,3525,3525,3525,3525,0
|
|
20250204,173700,192174055,3525,3525,3525,3525,0
|
|
20250204,173600,192174055,3525,3525,3525,3525,0
|
|
20250204,173500,192174055,3525,3525,3525,3525,0
|
|
20250204,173400,192174055,3525,3525,3525,3525,0
|
|
20250204,173300,192174055,3525,3525,3525,3525,579
|
|
20250204,173200,192174055,3525,3525,3525,3525,0
|
|
20250204,173100,192174055,3525,3525,3525,3525,0
|
|
20250204,173000,192174055,3525,3525,3525,3525,0
|
|
20250204,172900,192174055,3525,3525,3525,3525,0
|
|
20250204,172800,192174055,3525,3525,3525,3525,0
|
|
20250204,172700,192174055,3525,3525,3525,3525,0
|
|
20250204,172600,192174055,3525,3525,3525,3525,0
|
|
20250204,172500,192174055,3525,3525,3525,3525,0
|
|
20250204,172400,192174055,3525,3525,3525,3525,0
|
|
20250204,172300,192174055,3525,3525,3525,3525,0
|
|
20250204,172200,192174055,3525,3525,3525,3525,0
|
|
20250204,172100,192174055,3525,3525,3525,3525,0
|
|
20250204,172000,192174055,3525,3525,3525,3525,0
|
|
20250204,171900,192174055,3525,3525,3525,3525,0
|
|
20250204,171800,192174055,3525,3525,3525,3525,0
|
|
20250204,171700,192174055,3525,3525,3525,3525,0
|
|
20250204,171600,192174055,3525,3525,3525,3525,0
|
|
20250204,171500,192174055,3525,3525,3525,3525,0
|
|
20250204,171400,192174055,3525,3525,3525,3525,0
|
|
20250204,171300,192174055,3525,3525,3525,3525,0
|
|
20250204,171200,192174055,3525,3525,3525,3525,0
|
|
20250204,171100,192174055,3525,3525,3525,3525,0
|
|
20250204,171000,192174055,3525,3525,3525,3525,0
|
|
20250204,170900,192174055,3525,3525,3525,3525,0
|
|
20250204,170800,192174055,3525,3525,3525,3525,0
|
|
20250204,170700,192174055,3525,3525,3525,3525,0
|
|
20250204,170600,192174055,3525,3525,3525,3525,0
|
|
20250204,170500,192174055,3525,3525,3525,3525,0
|
|
20250204,170400,192174055,3525,3525,3525,3525,0
|
|
20250204,170300,192174055,3525,3525,3525,3525,579
|
|
20250204,170200,192174055,3525,3525,3525,3525,0
|
|
20250204,170100,192174055,3525,3525,3525,3525,0
|
|
20250204,170000,192174055,3525,3525,3525,3525,0
|
|
20250204,165900,192174055,3525,3525,3525,3525,0
|
|
20250204,165800,192174055,3525,3525,3525,3525,0
|
|
20250204,165700,192174055,3525,3525,3525,3525,0
|
|
20250204,165600,192174055,3525,3525,3525,3525,0
|
|
20250204,165500,192174055,3525,3525,3525,3525,0
|
|
20250204,165400,192174055,3525,3525,3525,3525,0
|
|
20250204,165300,192174055,3525,3525,3525,3525,0
|
|
20250204,165200,192174055,3525,3525,3525,3525,0
|
|
20250204,165100,192174055,3525,3525,3525,3525,0
|
|
20250204,165000,192174055,3525,3525,3525,3525,0
|
|
20250204,164900,192174055,3525,3525,3525,3525,0
|
|
20250204,164800,192174055,3525,3525,3525,3525,0
|
|
20250204,164700,192174055,3525,3525,3525,3525,0
|
|
20250204,164600,192174055,3525,3525,3525,3525,0
|
|
20250204,164500,192174055,3525,3525,3525,3525,0
|
|
20250204,164400,192174055,3525,3525,3525,3525,0
|
|
20250204,164300,192174055,3525,3525,3525,3525,0
|
|
20250204,164200,192174055,3525,3525,3525,3525,0
|
|
20250204,164100,192174055,3525,3525,3525,3525,0
|
|
20250204,164000,192174055,3525,3525,3525,3525,0
|
|
20250204,163900,192174055,3525,3525,3525,3525,0
|
|
20250204,163800,192174055,3525,3525,3525,3525,0
|
|
20250204,163700,192174055,3525,3525,3525,3525,0
|
|
20250204,163600,192174055,3525,3525,3525,3525,0
|
|
20250204,163500,192174055,3525,3525,3525,3525,0
|
|
20250204,163400,192174055,3525,3525,3525,3525,0
|
|
20250204,163300,192174055,3525,3525,3525,3525,579
|
|
20250204,163200,192174055,3525,3525,3525,3525,0
|
|
20250204,163100,192174055,3525,3525,3525,3525,0
|
|
20250204,163000,192174055,3525,3525,3525,3525,0
|
|
20250204,162900,192174055,3525,3525,3525,3525,0
|
|
20250204,162800,192174055,3525,3525,3525,3525,0
|
|
20250204,162700,192174055,3525,3525,3525,3525,0
|
|
20250204,162600,192174055,3525,3525,3525,3525,0
|
|
20250204,162500,192174055,3525,3525,3525,3525,0
|
|
20250204,162400,192174055,3525,3525,3525,3525,0
|
|
20250204,162300,192174055,3525,3525,3525,3525,0
|
|
20250204,162200,192174055,3525,3525,3525,3525,0
|
|
20250204,162100,192174055,3525,3525,3525,3525,0
|
|
20250204,162000,192174055,3525,3525,3525,3525,0
|
|
20250204,161900,192174055,3525,3525,3525,3525,0
|
|
20250204,161800,192174055,3525,3525,3525,3525,0
|
|
20250204,161700,192174055,3525,3525,3525,3525,0
|
|
20250204,161600,192174055,3525,3525,3525,3525,0
|
|
20250204,161500,192174055,3525,3525,3525,3525,0
|
|
20250204,161400,192174055,3525,3525,3525,3525,0
|
|
20250204,161300,192174055,3525,3525,3525,3525,0
|
|
20250204,161200,192174055,3525,3525,3525,3525,0
|
|
20250204,161100,192174055,3525,3525,3525,3525,0
|
|
20250204,161000,192174055,3525,3525,3525,3525,0
|
|
20250204,160900,192174055,3525,3525,3525,3525,0
|
|
20250204,160800,192174055,3525,3525,3525,3525,0
|
|
20250204,160700,192174055,3525,3525,3525,3525,0
|
|
20250204,160600,192174055,3525,3525,3525,3525,0
|
|
20250204,160500,192174055,3525,3525,3525,3525,0
|
|
20250204,160400,192174055,3525,3525,3525,3525,0
|
|
20250204,160300,192174055,3525,3525,3525,3525,579
|
|
20250204,160200,192174055,3525,3525,3525,3525,0
|
|
20250204,160100,192174055,3525,3525,3525,3525,0
|
|
20250204,160000,192174055,3525,3525,3525,3525,0
|
|
20250204,155900,192174055,3525,3525,3525,3525,0
|
|
20250204,155800,192174055,3525,3525,3525,3525,0
|
|
20250204,155700,192174055,3525,3525,3525,3525,0
|
|
20250204,155600,192174055,3525,3525,3525,3525,0
|
|
20250204,155500,192174055,3525,3525,3525,3525,0
|
|
20250204,155400,192174055,3525,3525,3525,3525,0
|
|
20250204,155300,192174055,3525,3525,3525,3525,0
|
|
20250204,155200,192174055,3525,3525,3525,3525,0
|
|
20250204,155100,192174055,3525,3525,3525,3525,0
|
|
20250204,155000,192174055,3525,3525,3525,3525,0
|
|
20250204,154900,192174055,3525,3525,3525,3525,0
|
|
20250204,154800,192174055,3525,3525,3525,3525,0
|
|
20250204,154700,192174055,3525,3525,3525,3525,0
|
|
20250204,154600,192174055,3525,3525,3525,3525,0
|
|
20250204,154500,192174055,3525,3525,3525,3525,0
|
|
20250204,154400,192174055,3525,3525,3525,3525,0
|
|
20250204,154300,192174055,3525,3525,3525,3525,0
|
|
20250204,154200,192174055,3525,3525,3525,3525,0
|
|
20250204,154100,192174055,3525,3525,3525,3525,0
|
|
20250204,154000,192174055,3525,3525,3525,3525,0
|
|
20250204,153900,192174055,3525,3525,3525,3525,0
|
|
20250204,153800,192174055,3525,3525,3525,3525,0
|
|
20250204,153700,192174055,3525,3525,3525,3525,0
|
|
20250204,153600,192174055,3525,3525,3525,3525,0
|
|
20250204,153500,192174055,3525,3525,3525,3525,0
|
|
20250204,153400,192174055,3525,3525,3525,3525,0
|
|
20250204,153300,192174055,3525,3525,3525,3525,579
|
|
20250204,153200,192174055,3525,3525,3525,3525,0
|
|
20250204,153100,192174055,3525,3525,3525,3525,0
|
|
20250204,153000,192174055,3525,3525,3525,3525,579
|
|
20250204,152900,190133080,3525,3525,3525,3525,0
|
|
20250204,152800,190133080,3525,3525,3525,3525,0
|
|
20250204,152700,190133080,3525,3525,3525,3525,0
|
|
20250204,152600,190133080,3525,3525,3525,3525,0
|
|
20250204,152500,190133080,3525,3525,3525,3525,0
|
|
20250204,152400,190133080,3525,3525,3525,3525,0
|
|
20250204,152300,190133080,3525,3525,3525,3525,0
|
|
20250204,152200,190133080,3525,3525,3525,3525,0
|
|
20250204,152100,190133080,3525,3525,3525,3525,0
|
|
20250204,152000,190133080,3525,3525,3525,3525,0
|
|
20250204,151900,190133080,3525,3525,3525,3525,0
|
|
20250204,151800,190133080,3525,3525,3525,3525,0
|
|
20250204,151700,190133080,3525,3525,3525,3525,1
|
|
20250204,151600,190129555,3525,3530,3530,3525,451
|
|
20250204,151500,188537530,3530,3505,3530,3505,17
|
|
20250204,151400,188477620,3525,3525,3525,3525,527
|
|
20250204,151300,186619945,3525,3525,3525,3525,265
|
|
20250204,151200,185685820,3520,3520,3520,3520,500
|
|
20250204,151100,183925820,3500,3505,3505,3500,25
|
|
20250204,151000,183838310,3500,3500,3500,3500,0
|
|
20250204,150900,183838310,3500,3525,3525,3500,792
|
|
20250204,150800,181066285,3500,3510,3510,3500,1214
|
|
20250204,150700,176808635,3525,3520,3525,3520,1100
|
|
20250204,150600,172936630,3520,3520,3520,3520,0
|
|
20250204,150500,172936630,3520,3520,3520,3520,0
|
|
20250204,150400,172936630,3520,3520,3520,3520,0
|
|
20250204,150300,172936630,3520,3520,3520,3520,0
|
|
20250204,150200,172936630,3520,3520,3520,3520,0
|
|
20250204,150100,172936630,3520,3520,3520,3520,0
|
|
20250204,150000,172936630,3520,3520,3520,3520,0
|
|
20250204,145900,172936630,3520,3520,3520,3520,0
|
|
20250204,145800,172936630,3520,3520,3520,3520,0
|
|
20250204,145700,172936630,3520,3520,3520,3520,1000
|
|
20250204,145600,169416630,3520,3520,3520,3520,0
|
|
20250204,145500,169416630,3520,3520,3520,3520,1
|
|
20250204,145400,169413110,3520,3520,3520,3520,400
|
|
20250204,145300,168005110,3520,3520,3520,3520,0
|
|
20250204,145200,168005110,3520,3515,3520,3515,1962
|
|
20250204,145100,161103930,3515,3515,3515,3515,44
|
|
20250204,145000,160949270,3515,3515,3515,3515,0
|
|
20250204,144900,160949270,3515,3515,3515,3515,300
|
|
20250204,144800,159894770,3515,3515,3515,3515,50
|
|
20250204,144700,159719020,3515,3515,3515,3515,0
|
|
20250204,144600,159719020,3515,3515,3515,3515,0
|
|
20250204,144500,159719020,3515,3515,3515,3515,0
|
|
20250204,144400,159719020,3515,3515,3515,3515,0
|
|
20250204,144300,159719020,3515,3510,3515,3510,1208
|
|
20250204,144200,155473900,3510,3510,3510,3510,2
|
|
20250204,144100,155466880,3510,3510,3510,3510,50
|
|
20250204,144000,155291380,3510,3510,3510,3510,0
|
|
20250204,143900,155291380,3510,3510,3510,3510,1
|
|
20250204,143800,155287870,3510,3510,3510,3510,146
|
|
20250204,143700,154775410,3515,3515,3515,3515,0
|
|
20250204,143600,154775410,3515,3515,3515,3515,0
|
|
20250204,143500,154775410,3515,3515,3515,3515,0
|
|
20250204,143400,154775410,3515,3515,3515,3515,10
|
|
20250204,143300,154740260,3515,3515,3515,3515,0
|
|
20250204,143200,154740260,3515,3515,3515,3515,0
|
|
20250204,143100,154740260,3515,3515,3515,3515,10
|
|
20250204,143000,154705110,3515,3515,3515,3515,0
|
|
20250204,142900,154705110,3515,3515,3515,3515,0
|
|
20250204,142800,154705110,3515,3515,3515,3515,0
|
|
20250204,142700,154705110,3515,3515,3515,3515,0
|
|
20250204,142600,154705110,3515,3515,3515,3515,57
|
|
20250204,142500,154504755,3515,3515,3515,3515,18
|
|
20250204,142400,154441485,3510,3510,3510,3510,0
|
|
20250204,142300,154441485,3510,3510,3510,3510,234
|
|
20250204,142200,153620145,3515,3515,3515,3515,828
|
|
20250204,142100,150709725,3515,3515,3515,3515,409
|
|
20250204,142000,149272090,3515,3515,3515,3515,701
|
|
20250204,141900,146808075,3530,3530,3530,3530,0
|
|
20250204,141800,146808075,3530,3530,3530,3530,0
|
|
20250204,141700,146808075,3530,3530,3530,3530,0
|
|
20250204,141600,146808075,3530,3530,3530,3530,0
|
|
20250204,141500,146808075,3530,3530,3530,3530,0
|
|
20250204,141400,146808075,3530,3520,3530,3520,164
|
|
20250204,141300,146230155,3520,3520,3520,3520,0
|
|
20250204,141200,146230155,3520,3520,3520,3520,0
|
|
20250204,141100,146230155,3520,3520,3520,3520,1038
|
|
20250204,141000,142576395,3520,3520,3520,3520,0
|
|
20250204,140900,142576395,3520,3520,3520,3520,60
|
|
20250204,140800,142365195,3520,3520,3520,3520,881
|
|
20250204,140700,139264075,3530,3530,3530,3530,0
|
|
20250204,140600,139264075,3530,3530,3530,3530,0
|
|
20250204,140500,139264075,3530,3530,3530,3530,0
|
|
20250204,140400,139264075,3530,3530,3530,3530,0
|
|
20250204,140300,139264075,3530,3530,3530,3530,0
|
|
20250204,140200,139264075,3530,3530,3530,3530,0
|
|
20250204,140100,139264075,3530,3530,3530,3530,0
|
|
20250204,140000,139264075,3530,3530,3530,3530,100
|
|
20250204,135900,138911075,3530,3530,3530,3530,0
|
|
20250204,135800,138911075,3530,3530,3530,3530,171
|
|
20250204,135700,138307445,3520,3520,3520,3520,0
|
|
20250204,135600,138307445,3520,3520,3520,3520,0
|
|
20250204,135500,138307445,3520,3520,3520,3520,0
|
|
20250204,135400,138307445,3520,3520,3520,3520,0
|
|
20250204,135300,138307445,3520,3520,3520,3520,75
|
|
20250204,135200,138043445,3520,3520,3520,3520,0
|
|
20250204,135100,138043445,3520,3520,3530,3520,675
|
|
20250204,135000,135666945,3520,3520,3520,3520,187
|
|
20250204,134900,135008705,3520,3520,3520,3520,10
|
|
20250204,134800,134973505,3520,3520,3520,3520,0
|
|
20250204,134700,134973505,3520,3520,3520,3520,100
|
|
20250204,134600,134621505,3520,3520,3520,3520,0
|
|
20250204,134500,134621505,3520,3520,3520,3520,0
|
|
20250204,134400,134621505,3520,3520,3520,3520,0
|
|
20250204,134300,134621505,3520,3520,3520,3520,0
|
|
20250204,134200,134621505,3520,3520,3520,3520,0
|
|
20250204,134100,134621505,3520,3525,3525,3520,100
|
|
20250204,134000,134269500,3530,3530,3530,3530,0
|
|
20250204,133900,134269500,3530,3530,3530,3530,0
|
|
20250204,133800,134269500,3530,3530,3530,3530,0
|
|
20250204,133700,134269500,3530,3530,3530,3530,0
|
|
20250204,133600,134269500,3530,3530,3530,3530,0
|
|
20250204,133500,134269500,3530,3530,3530,3530,0
|
|
20250204,133400,134269500,3530,3530,3530,3530,0
|
|
20250204,133300,134269500,3530,3530,3530,3530,0
|
|
20250204,133200,134269500,3530,3530,3530,3530,0
|
|
20250204,133100,134269500,3530,3530,3530,3530,3
|
|
20250204,133000,134258910,3530,3530,3530,3530,0
|
|
20250204,132900,134258910,3530,3530,3530,3530,0
|
|
20250204,132800,134258910,3530,3530,3530,3530,1
|
|
20250204,132700,134255380,3540,3540,3540,3540,38
|
|
20250204,132600,134120860,3520,3520,3520,3520,0
|
|
20250204,132500,134120860,3520,3540,3540,3520,61
|
|
20250204,132400,133906120,3520,3520,3520,3520,0
|
|
20250204,132300,133906120,3520,3525,3525,3520,190
|
|
20250204,132200,133236610,3525,3525,3525,3525,7
|
|
20250204,132100,133211935,3540,3540,3540,3540,0
|
|
20250204,132000,133211935,3540,3540,3540,3540,0
|
|
20250204,131900,133211935,3540,3540,3540,3540,0
|
|
20250204,131800,133211935,3540,3540,3540,3540,10
|
|
20250204,131700,133176535,3540,3535,3540,3535,21
|
|
20250204,131600,133102295,3535,3535,3535,3535,0
|
|
20250204,131500,133102295,3535,3535,3535,3535,0
|
|
20250204,131400,133102295,3535,3535,3535,3535,0
|
|
20250204,131300,133102295,3535,3535,3535,3535,4
|
|
20250204,131200,133088155,3535,3535,3535,3535,0
|
|
20250204,131100,133088155,3535,3535,3535,3535,0
|
|
20250204,131000,133088155,3535,3530,3535,3530,1234
|
|
20250204,130900,128726350,3525,3525,3525,3525,1
|
|
20250204,130800,128722825,3530,3530,3530,3530,0
|
|
20250204,130700,128722825,3530,3530,3530,3530,0
|
|
20250204,130600,128722825,3530,3530,3530,3530,0
|
|
20250204,130500,128722825,3530,3530,3530,3530,0
|
|
20250204,130400,128722825,3530,3530,3530,3530,0
|
|
20250204,130300,128722825,3530,3525,3530,3525,22
|
|
20250204,130200,128645225,3530,3530,3530,3530,0
|
|
20250204,130100,128645225,3530,3530,3530,3530,0
|
|
20250204,130000,128645225,3530,3530,3530,3530,23
|
|
20250204,125900,128564035,3535,3535,3535,3535,0
|
|
20250204,125800,128564035,3535,3535,3535,3535,0
|
|
20250204,125700,128564035,3535,3535,3535,3535,0
|
|
20250204,125600,128564035,3535,3535,3535,3535,0
|
|
20250204,125500,128564035,3535,3535,3535,3535,0
|
|
20250204,125400,128564035,3535,3535,3535,3535,1
|
|
20250204,125300,128560500,3535,3535,3535,3535,0
|
|
20250204,125200,128560500,3535,3535,3535,3535,1
|
|
20250204,125100,128556965,3530,3530,3530,3530,30
|
|
20250204,125000,128451065,3530,3530,3530,3530,100
|
|
20250204,124900,128098065,3535,3535,3535,3535,0
|
|
20250204,124800,128098065,3535,3535,3535,3535,307
|
|
20250204,124700,127012820,3535,3535,3535,3535,930
|
|
20250204,124600,123725270,3535,3535,3535,3535,2
|
|
20250204,124500,123718200,3550,3550,3550,3550,0
|
|
20250204,124400,123718200,3550,3550,3550,3550,0
|
|
20250204,124300,123718200,3550,3550,3550,3550,0
|
|
20250204,124200,123718200,3550,3550,3550,3550,0
|
|
20250204,124100,123718200,3550,3550,3550,3550,0
|
|
20250204,124000,123718200,3550,3550,3550,3550,0
|
|
20250204,123900,123718200,3550,3550,3550,3550,2000
|
|
20250204,123800,116618200,3550,3550,3550,3550,0
|
|
20250204,123700,116618200,3550,3550,3550,3550,0
|
|
20250204,123600,116618200,3550,3550,3550,3550,0
|
|
20250204,123500,116618200,3550,3550,3550,3550,0
|
|
20250204,123400,116618200,3550,3550,3550,3550,0
|
|
20250204,123300,116618200,3550,3550,3550,3550,0
|
|
20250204,123200,116618200,3550,3550,3550,3550,3
|
|
20250204,123100,116607550,3550,3550,3550,3550,0
|
|
20250204,123000,116607550,3550,3550,3550,3550,0
|
|
20250204,122900,116607550,3550,3550,3550,3550,0
|
|
20250204,122800,116607550,3550,3550,3550,3550,0
|
|
20250204,122700,116607550,3550,3550,3550,3550,0
|
|
20250204,122600,116607550,3550,3550,3550,3550,0
|
|
20250204,122500,116607550,3550,3550,3550,3550,0
|
|
20250204,122400,116607550,3550,3550,3550,3550,0
|
|
20250204,122300,116607550,3550,3550,3550,3550,0
|
|
20250204,122200,116607550,3550,3550,3550,3550,20
|
|
20250204,122100,116536550,3550,3550,3550,3550,0
|
|
20250204,122000,116536550,3550,3550,3550,3550,0
|
|
20250204,121900,116536550,3550,3550,3550,3550,0
|
|
20250204,121800,116536550,3550,3550,3550,3550,1
|
|
20250204,121700,116533000,3550,3520,3550,3520,11909
|
|
20250204,121600,74512755,3525,3525,3525,3525,0
|
|
20250204,121500,74512755,3525,3525,3525,3525,0
|
|
20250204,121400,74512755,3525,3525,3525,3525,0
|
|
20250204,121300,74512755,3525,3525,3525,3525,0
|
|
20250204,121200,74512755,3525,3525,3525,3525,0
|
|
20250204,121100,74512755,3525,3525,3525,3525,0
|
|
20250204,121000,74512755,3525,3525,3525,3525,0
|
|
20250204,120900,74512755,3525,3525,3525,3525,0
|
|
20250204,120800,74512755,3525,3525,3525,3525,0
|
|
20250204,120700,74512755,3525,3525,3525,3525,0
|
|
20250204,120600,74512755,3525,3525,3525,3525,0
|
|
20250204,120500,74512755,3525,3525,3525,3525,0
|
|
20250204,120400,74512755,3525,3525,3525,3525,0
|
|
20250204,120300,74512755,3525,3525,3525,3525,0
|
|
20250204,120200,74512755,3525,3525,3525,3525,0
|
|
20250204,120100,74512755,3525,3525,3525,3525,0
|
|
20250204,120000,74512755,3525,3525,3525,3525,0
|
|
20250204,115900,74512755,3525,3525,3525,3525,0
|
|
20250204,115800,74512755,3525,3525,3525,3525,0
|
|
20250204,115700,74512755,3525,3525,3525,3525,0
|
|
20250204,115600,74512755,3525,3525,3525,3525,0
|
|
20250204,115500,74512755,3525,3525,3525,3525,0
|
|
20250204,115400,74512755,3525,3525,3525,3525,0
|
|
20250204,115300,74512755,3525,3525,3525,3525,0
|
|
20250204,115200,74512755,3525,3525,3525,3525,0
|
|
20250204,115100,74512755,3525,3525,3525,3525,0
|
|
20250204,115000,74512755,3525,3525,3525,3525,0
|
|
20250204,114900,74512755,3525,3515,3525,3515,4608
|
|
20250204,114800,58293900,3510,3510,3510,3510,0
|
|
20250204,114700,58293900,3510,3510,3510,3510,0
|
|
20250204,114600,58293900,3510,3510,3510,3510,0
|
|
20250204,114500,58293900,3510,3510,3510,3510,2
|
|
20250204,114400,58286880,3515,3515,3515,3515,0
|
|
20250204,114300,58286880,3515,3515,3515,3515,0
|
|
20250204,114200,58286880,3515,3515,3515,3515,1
|
|
20250204,114100,58283365,3510,3510,3510,3510,0
|
|
20250204,114000,58283365,3510,3510,3510,3510,0
|
|
20250204,113900,58283365,3510,3510,3510,3510,0
|
|
20250204,113800,58283365,3510,3510,3510,3510,0
|
|
20250204,113700,58283365,3510,3510,3510,3510,0
|
|
20250204,113600,58283365,3510,3510,3510,3510,0
|
|
20250204,113500,58283365,3510,3510,3510,3510,2
|
|
20250204,113400,58276345,3515,3515,3515,3515,0
|
|
20250204,113300,58276345,3515,3515,3515,3515,0
|
|
20250204,113200,58276345,3515,3515,3515,3515,0
|
|
20250204,113100,58276345,3515,3515,3515,3515,0
|
|
20250204,113000,58276345,3515,3515,3515,3515,0
|
|
20250204,112900,58276345,3515,3515,3515,3515,0
|
|
20250204,112800,58276345,3515,3515,3515,3515,0
|
|
20250204,112700,58276345,3515,3515,3515,3515,0
|
|
20250204,112600,58276345,3515,3515,3515,3515,0
|
|
20250204,112500,58276345,3515,3515,3515,3515,0
|
|
20250204,112400,58276345,3515,3515,3515,3515,0
|
|
20250204,112300,58276345,3515,3515,3515,3515,0
|
|
20250204,112200,58276345,3515,3515,3515,3515,0
|
|
20250204,112100,58276345,3515,3515,3515,3515,0
|
|
20250204,112000,58276345,3515,3515,3515,3515,12
|
|
20250204,111900,58234165,3515,3515,3515,3515,0
|
|
20250204,111800,58234165,3515,3515,3515,3515,0
|
|
20250204,111700,58234165,3515,3510,3515,3510,42
|
|
20250204,111600,58086740,3510,3510,3510,3510,0
|
|
20250204,111500,58086740,3510,3510,3510,3510,41
|
|
20250204,111400,57942830,3505,3505,3505,3505,0
|
|
20250204,111300,57942830,3505,3505,3505,3505,0
|
|
20250204,111200,57942830,3505,3505,3505,3505,0
|
|
20250204,111100,57942830,3505,3505,3505,3505,300
|
|
20250204,111000,56891330,3505,3505,3505,3505,0
|
|
20250204,110900,56891330,3505,3505,3505,3505,0
|
|
20250204,110800,56891330,3505,3505,3505,3505,0
|
|
20250204,110700,56891330,3505,3505,3505,3505,100
|
|
20250204,110600,56540830,3505,3505,3505,3505,0
|
|
20250204,110500,56540830,3505,3505,3505,3505,0
|
|
20250204,110400,56540830,3505,3480,3505,3480,41
|
|
20250204,110300,56397150,3505,3505,3505,3505,0
|
|
20250204,110200,56397150,3505,3505,3505,3505,0
|
|
20250204,110100,56397150,3505,3505,3505,3505,0
|
|
20250204,110000,56397150,3505,3505,3505,3505,40
|
|
20250204,105900,56256950,3505,3505,3505,3505,0
|
|
20250204,105800,56256950,3505,3505,3505,3505,1
|
|
20250204,105700,56253445,3505,3505,3505,3505,0
|
|
20250204,105600,56253445,3505,3505,3505,3505,0
|
|
20250204,105500,56253445,3505,3505,3505,3505,0
|
|
20250204,105400,56253445,3505,3505,3505,3505,9
|
|
20250204,105300,56221900,3505,3505,3505,3505,0
|
|
20250204,105200,56221900,3505,3505,3505,3505,0
|
|
20250204,105100,56221900,3505,3505,3505,3505,0
|
|
20250204,105000,56221900,3505,3505,3505,3505,0
|
|
20250204,104900,56221900,3505,3505,3505,3505,0
|
|
20250204,104800,56221900,3505,3505,3505,3505,124
|
|
20250204,104700,55787280,3505,3505,3505,3505,100
|
|
20250204,104600,55436780,3505,3500,3505,3500,8
|
|
20250204,104500,55408775,3500,3500,3500,3485,80
|
|
20250204,104400,55128805,3500,3500,3500,3500,0
|
|
20250204,104300,55128805,3500,3500,3500,3500,0
|
|
20250204,104200,55128805,3500,3500,3500,3500,0
|
|
20250204,104100,55128805,3500,3500,3500,3500,0
|
|
20250204,104000,55128805,3500,3500,3500,3500,5
|
|
20250204,103900,55111305,3500,3500,3500,3500,50
|
|
20250204,103800,54936305,3500,3500,3500,3500,0
|
|
20250204,103700,54936305,3500,3500,3500,3500,0
|
|
20250204,103600,54936305,3500,3500,3500,3500,0
|
|
20250204,103500,54936305,3500,3500,3500,3500,0
|
|
20250204,103400,54936305,3500,3500,3500,3500,0
|
|
20250204,103300,54936305,3500,3500,3500,3500,1
|
|
20250204,103200,54932805,3500,3500,3500,3500,0
|
|
20250204,103100,54932805,3500,3500,3500,3500,0
|
|
20250204,103000,54932805,3500,3485,3500,3485,195
|
|
20250204,102900,54253215,3505,3505,3505,3505,3
|
|
20250204,102800,54242700,3485,3485,3485,3485,226
|
|
20250204,102700,53455090,3505,3505,3505,3505,0
|
|
20250204,102600,53455090,3505,3505,3505,3505,0
|
|
20250204,102500,53455090,3505,3505,3505,3505,0
|
|
20250204,102400,53455090,3505,3505,3505,3505,0
|
|
20250204,102300,53455090,3505,3505,3505,3505,0
|
|
20250204,102200,53455090,3505,3505,3505,3505,0
|
|
20250204,102100,53455090,3505,3505,3505,3505,0
|
|
20250204,102000,53455090,3505,3505,3505,3505,0
|
|
20250204,101900,53455090,3505,3505,3505,3505,1
|
|
20250204,101800,53451585,3500,3500,3500,3500,0
|
|
20250204,101700,53451585,3500,3500,3500,3500,5
|
|
20250204,101600,53434085,3500,3500,3500,3500,0
|
|
20250204,101500,53434085,3500,3500,3500,3500,0
|
|
20250204,101400,53434085,3500,3495,3500,3470,1117
|
|
20250204,101300,49547515,3500,3500,3500,3500,13
|
|
20250204,101200,49502015,3495,3495,3495,3495,9
|
|
20250204,101100,49470560,3500,3500,3500,3500,1
|
|
20250204,101000,49467060,3505,3500,3505,3500,20
|
|
20250204,100900,49397050,3505,3505,3505,3505,0
|
|
20250204,100800,49397050,3505,3505,3505,3505,1
|
|
20250204,100700,49393545,3500,3500,3500,3500,3
|
|
20250204,100600,49383045,3510,3510,3510,3510,0
|
|
20250204,100500,49383045,3510,3510,3510,3510,0
|
|
20250204,100400,49383045,3510,3510,3510,3510,0
|
|
20250204,100300,49383045,3510,3510,3510,3510,3
|
|
20250204,100200,49372515,3510,3510,3510,3510,0
|
|
20250204,100100,49372515,3510,3510,3510,3510,28
|
|
20250204,100000,49274235,3520,3520,3520,3520,0
|
|
20250204,095900,49274235,3520,3520,3520,3520,0
|
|
20250204,095800,49274235,3520,3520,3520,3520,0
|
|
20250204,095700,49274235,3520,3520,3520,3520,0
|
|
20250204,095600,49274235,3520,3520,3520,3520,0
|
|
20250204,095500,49274235,3520,3520,3520,3520,2
|
|
20250204,095400,49267195,3500,3500,3500,3500,3
|
|
20250204,095300,49256695,3500,3500,3520,3500,67
|
|
20250204,095200,49021135,3500,3500,3500,3500,0
|
|
20250204,095100,49021135,3500,3500,3500,3500,52
|
|
20250204,095000,48839135,3500,3500,3500,3500,0
|
|
20250204,094900,48839135,3500,3500,3500,3500,0
|
|
20250204,094800,48839135,3500,3500,3500,3500,0
|
|
20250204,094700,48839135,3500,3500,3500,3500,8
|
|
20250204,094600,48811135,3500,3520,3520,3500,852
|
|
20250204,094500,45825015,3515,3520,3520,3515,16
|
|
20250204,094400,45768700,3520,3520,3520,3520,151
|
|
20250204,094300,45237180,3520,3520,3520,3520,5
|
|
20250204,094200,45219580,3525,3525,3525,3525,0
|
|
20250204,094100,45219580,3525,3525,3525,3525,0
|
|
20250204,094000,45219580,3525,3525,3525,3525,0
|
|
20250204,093900,45219580,3525,3525,3525,3525,0
|
|
20250204,093800,45219580,3525,3525,3525,3525,0
|
|
20250204,093700,45219580,3525,3525,3525,3525,5
|
|
20250204,093600,45201955,3525,3525,3525,3525,147
|
|
20250204,093500,44683780,3525,3525,3525,3525,0
|
|
20250204,093400,44683780,3525,3525,3525,3525,0
|
|
20250204,093300,44683780,3525,3525,3525,3525,0
|
|
20250204,093200,44683780,3525,3525,3525,3525,0
|
|
20250204,093100,44683780,3525,3525,3525,3525,2
|
|
20250204,093000,44676730,3525,3520,3525,3520,27
|
|
20250204,092900,44581580,3525,3525,3525,3525,0
|
|
20250204,092800,44581580,3525,3520,3525,3520,100
|
|
20250204,092700,44229575,3510,3510,3510,3510,45
|
|
20250204,092600,44071625,3520,3520,3520,3520,0
|
|
20250204,092500,44071625,3520,3520,3520,3520,1
|
|
20250204,092400,44068105,3510,3510,3510,3510,0
|
|
20250204,092300,44068105,3510,3510,3510,3510,1
|
|
20250204,092200,44064595,3520,3520,3520,3520,3
|
|
20250204,092100,44054035,3525,3505,3525,3505,4
|
|
20250204,092000,44039995,3530,3505,3530,3505,17
|
|
20250204,091900,43980110,3500,3500,3500,3495,2012
|
|
20250204,091800,36938140,3505,3510,3510,3505,4
|
|
20250204,091700,36924115,3500,3500,3500,3500,1752
|
|
20250204,091600,30792115,3500,3490,3500,3490,1884
|
|
20250204,091500,24206255,3490,3490,3490,3490,42
|
|
20250204,091400,24059675,3475,3475,3475,3475,42
|
|
20250204,091300,23913725,3490,3490,3490,3490,0
|
|
20250204,091200,23913725,3490,3490,3490,3490,0
|
|
20250204,091100,23913725,3490,3490,3490,3490,0
|
|
20250204,091000,23913725,3490,3490,3490,3490,0
|
|
20250204,090900,23913725,3490,3490,3490,3490,0
|
|
20250204,090800,23913725,3490,3480,3490,3480,418
|
|
20250204,090700,22454915,3480,3480,3480,3480,18
|
|
20250204,090600,22392275,3480,3480,3480,3480,400
|
|
20250204,090500,21000275,3485,3470,3485,3470,430
|
|
20250204,090400,19505725,3490,3490,3490,3490,0
|
|
20250204,090300,19505725,3490,3470,3490,3470,101
|
|
20250204,090200,19155235,3500,3485,3500,3485,2172
|
|
20250204,090100,11567975,3480,3460,3480,3450,752
|
|
20250204,090000,8962955,3465,3410,3465,3410,2625
|